Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1.894 1.962 1.894 1.930 33,407 +0.04(+1.89%)
Nov 27, 2009 1.897 1.946 1.888 1.894 40,744 -0.07(-3.79%)
Nov 25, 2009 1.965 1.983 1.959 1.968 11,789 +0.00(+0.00%)
Nov 24, 2009 1.941 1.971 1.941 1.968 21,963 -0.01(-0.66%)
Nov 23, 2009 1.995 2.013 1.915 1.981 63,260 +0.04(+2.28%)
Nov 20, 2009 1.924 1.941 1.894 1.937 40,968 -0.00(-0.06%)
Nov 19, 2009 1.980 2.010 1.882 1.938 36,710 -0.07(-3.30%)
Nov 18, 2009 2.025 2.025 1.995 2.005 67,623 +0.03(+1.51%)
Nov 17, 2009 1.956 1.977 1.954 1.975 8,547 -0.01(-0.57%)
Nov 16, 2009 1.992 2.020 1.941 1.986 99,501 +0.08(+4.13%)
Nov 13, 2009 1.930 1.927 1.897 1.907 19,408 -0.02(-1.14%)
Nov 12, 2009 1.930 1.935 1.927 1.930 20,286 +0.00(+0.03%)
Nov 11, 2009 1.944 1.944 1.918 1.929 12,554 -0.01(-0.49%)
Nov 10, 2009 1.924 1.938 1.904 1.938 15,079 +0.00(+0.07%)
Nov 09, 2009 1.938 1.938 1.937 1.937 2,347 +0.01(+0.76%)
Nov 06, 2009 1.897 1.955 1.885 1.923 43,490 +0.03(+1.52%)
Nov 05, 2009 1.888 1.959 1.888 1.894 68,521 +0.02(+0.95%)
Nov 04, 2009 1.885 1.931 1.855 1.876 27,854 +0.02(+0.96%)
Nov 03, 2009 1.864 1.935 1.852 1.858 58,619 -0.04(-2.33%)
Nov 02, 2009 1.852 1.938 1.852 1.902 28,206 +0.04(+2.06%)
Oct 30, 2009 1.935 1.935 1.864 1.864 45,411 -0.07(-3.70%)
Oct 29, 2009 1.915 1.965 1.915 1.935 99,582 +0.06(+3.34%)
Oct 28, 2009 1.912 1.918 1.873 1.873 38,192 -0.04(-1.88%)
Oct 27, 2009 1.941 1.941 1.903 1.909 34,373 -0.04(-1.90%)
Oct 26, 2009 1.944 1.953 1.927 1.946 17,959 -0.03(-1.60%)
Oct 23, 2009 1.977 1.980 1.947 1.977 12,594 -0.01(-0.57%)
Oct 22, 2009 1.953 1.989 1.941 1.989 2,682 +0.02(+1.03%)
Oct 21, 2009 1.950 1.998 1.947 1.968 19,488 -0.01(-0.27%)
Oct 20, 2009 1.956 1.974 1.950 1.974 35,929 -0.01(-0.33%)
Oct 19, 2009 1.944 2.002 1.944 1.980 28,592 -0.02(-1.19%)
Oct 16, 2009 1.968 2.040 1.959 2.004 30,966 -0.01(-0.44%)
Oct 15, 2009 2.010 2.013 1.995 2.013 7,058 +0.00(+0.15%)
Oct 14, 2009 2.025 2.025 1.974 2.010 28,951 +0.01(+0.60%)
Oct 13, 2009 1.977 2.007 1.971 1.998 42,172 -0.01(-0.45%)
Oct 12, 2009 2.013 2.028 2.007 2.007 51,424 +0.04(+1.97%)
Oct 09, 2009 1.986 1.986 1.938 1.968 8,382 -0.00(-0.15%)
Oct 08, 2009 1.904 1.998 1.904 1.971 12,071 +0.06(+3.17%)
Oct 07, 2009 1.894 1.935 1.888 1.911 27,220 -0.01(-0.67%)
Oct 06, 2009 1.930 1.930 1.895 1.924 24,679 +0.03(+1.57%)
Oct 05, 2009 1.870 1.912 1.855 1.894 32,495 +0.03(+1.44%)
Oct 02, 2009 1.912 1.924 1.867 1.867 22,891 -0.07(-3.38%)
Oct 01, 2009 1.903 1.932 1.882 1.932 17,771 -0.01(-0.63%)
Sep 30, 2009 1.989 1.989 1.909 1.944 42,906 +0.00(+0.16%)
Sep 29, 2009 1.903 1.941 1.903 1.941 8,356 +0.01(+0.46%)
Sep 28, 2009 1.885 1.965 1.885 1.933 44,472 -0.00(-0.15%)
Sep 25, 2009 1.933 1.953 1.915 1.935 33,005 -0.04(-1.82%)
Sep 24, 2009 1.983 1.983 1.927 1.971 36,636 +0.01(+0.30%)
Sep 23, 2009 2.013 2.013 1.953 1.965 40,475 -0.03(-1.64%)
Sep 22, 2009 1.953 2.022 1.953 1.998 54,901 +0.01(+0.30%)
Sep 21, 2009 1.995 2.004 1.992 1.992 5,700 -0.03(-1.26%)
Sep 18, 2009 2.043 2.055 2.001 2.018 12,741 -0.02(-0.81%)
Sep 17, 2009 1.989 2.040 1.980 2.034 17,516 -0.00(-0.15%)
Sep 16, 2009 1.953 2.097 1.953 2.037 165,974 +0.08(+4.12%)
Sep 15, 2009 1.873 1.989 1.855 1.956 82,061 +0.05(+2.50%)
Sep 14, 2009 1.918 1.924 1.861 1.909 8,634 +0.03(+1.52%)
Sep 11, 2009 1.935 1.935 1.876 1.880 9,583 +0.00(+0.10%)
Sep 10, 2009 1.855 1.909 1.855 1.878 10,126 +0.02(+1.25%)
Sep 09, 2009 1.822 1.885 1.822 1.855 33,598 -0.02(-1.27%)
Sep 08, 2009 1.876 1.879 1.801 1.879 25,933 +0.00(+0.16%)
Sep 04, 2009 1.876 1.876 1.793 1.876 20,916 +0.05(+2.78%)
Sep 03, 2009 1.819 1.839 1.819 1.825 19,579 -0.04(-2.24%)
Sep 02, 2009 1.825 1.870 1.774 1.867 43,128 +0.09(+5.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.